Tong Yang Industry Co., Ltd. (TPE:1319)
Taiwan
· Delayed Price · Currency is TWD 96.00
-0.30 (-0.31%)
At close: Dec 5, 2025
Tong Yang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.30 | 98.40 | 95.30 | 96.00 | 96.00 | -0.31% | 2,199,165 |
| Dec 4, 2025 | 97.50 | 98.00 | 96.20 | 96.30 | 96.30 | -0.62% | 1,203,945 |
| Dec 3, 2025 | 98.60 | 98.80 | 96.50 | 96.90 | 96.90 | -1.52% | 1,774,136 |
| Dec 2, 2025 | 96.10 | 99.50 | 95.60 | 98.40 | 98.40 | 2.93% | 3,536,919 |
| Dec 1, 2025 | 96.80 | 97.70 | 95.60 | 95.60 | 95.60 | -1.24% | 1,141,660 |
| Nov 28, 2025 | 99.20 | 99.20 | 96.70 | 96.80 | 96.80 | -2.32% | 2,649,272 |
| Nov 27, 2025 | 97.10 | 100.50 | 96.00 | 99.10 | 99.10 | 1.95% | 4,658,523 |
| Nov 26, 2025 | 95.40 | 97.40 | 95.40 | 97.20 | 97.20 | 2.10% | 1,455,771 |
| Nov 25, 2025 | 96.30 | 96.50 | 94.30 | 95.20 | 95.20 | -0.10% | 1,386,277 |
| Nov 24, 2025 | 97.00 | 98.90 | 95.30 | 95.30 | 95.30 | -1.55% | 3,321,183 |
| Nov 21, 2025 | 97.00 | 98.90 | 96.30 | 96.80 | 96.80 | -2.22% | 1,911,826 |
| Nov 20, 2025 | 95.80 | 99.40 | 95.80 | 99.00 | 99.00 | 4.32% | 3,065,654 |
| Nov 19, 2025 | 96.90 | 97.70 | 94.70 | 94.90 | 94.90 | -1.25% | 2,451,022 |
| Nov 18, 2025 | 99.30 | 100.00 | 95.90 | 96.10 | 96.10 | -4.38% | 3,564,445 |
| Nov 17, 2025 | 99.10 | 101.50 | 97.80 | 100.50 | 100.50 | 1.72% | 4,070,426 |
| Nov 14, 2025 | 95.90 | 100.50 | 95.70 | 98.80 | 98.80 | 1.33% | 3,300,976 |
| Nov 13, 2025 | 97.80 | 97.80 | 95.60 | 97.50 | 97.50 | 0.52% | 1,704,769 |
| Nov 12, 2025 | 98.40 | 98.80 | 96.30 | 97.00 | 97.00 | -1.42% | 2,362,271 |
| Nov 11, 2025 | 97.70 | 99.70 | 97.30 | 98.40 | 98.40 | 0.92% | 2,317,252 |
| Nov 10, 2025 | 100.50 | 101.00 | 97.50 | 97.50 | 97.50 | -2.50% | 3,095,888 |
| Nov 7, 2025 | 98.60 | 102.00 | 98.20 | 100.00 | 100.00 | 1.01% | 4,687,602 |
| Nov 6, 2025 | 100.00 | 100.50 | 98.40 | 99.00 | 99.00 | 0.10% | 3,201,270 |
| Nov 5, 2025 | 97.20 | 99.90 | 96.20 | 98.90 | 98.90 | 1.44% | 2,534,644 |
| Nov 4, 2025 | 97.50 | 97.90 | 96.40 | 97.50 | 97.50 | 0.21% | 1,393,155 |
| Nov 3, 2025 | 96.80 | 97.50 | 96.20 | 97.30 | 97.30 | 0.62% | 1,147,649 |
| Oct 31, 2025 | 96.90 | 97.60 | 96.00 | 96.70 | 96.70 | - | 1,790,922 |
| Oct 30, 2025 | 97.10 | 97.10 | 95.40 | 96.70 | 96.70 | - | 1,871,310 |
| Oct 29, 2025 | 98.80 | 99.40 | 96.70 | 96.70 | 96.70 | -1.53% | 3,131,829 |
| Oct 28, 2025 | 99.20 | 100.50 | 97.20 | 98.20 | 98.20 | -0.61% | 4,282,031 |
| Oct 27, 2025 | 100.50 | 100.50 | 98.10 | 98.80 | 98.80 | -1.20% | 4,927,706 |
| Oct 23, 2025 | 99.40 | 103.50 | 97.60 | 100.00 | 100.00 | 0.70% | 9,935,125 |
| Oct 22, 2025 | 94.90 | 100.50 | 94.30 | 99.30 | 99.30 | 5.08% | 7,495,969 |
| Oct 21, 2025 | 93.40 | 96.30 | 93.30 | 94.50 | 94.50 | 1.94% | 3,543,946 |
| Oct 20, 2025 | 93.30 | 93.30 | 92.00 | 92.70 | 92.70 | 1.42% | 1,363,759 |
| Oct 17, 2025 | 91.70 | 92.40 | 91.30 | 91.40 | 91.40 | -0.33% | 1,210,755 |
| Oct 16, 2025 | 91.20 | 91.90 | 90.40 | 91.70 | 91.70 | 0.88% | 2,961,970 |
| Oct 15, 2025 | 91.50 | 91.50 | 90.20 | 90.90 | 90.90 | -0.22% | 2,639,229 |
| Oct 14, 2025 | 92.20 | 93.40 | 90.80 | 91.10 | 91.10 | -0.44% | 2,152,129 |
| Oct 13, 2025 | 90.20 | 91.60 | 89.20 | 91.50 | 91.50 | -0.76% | 1,536,307 |
| Oct 9, 2025 | 94.30 | 94.50 | 92.00 | 92.20 | 92.20 | -1.91% | 2,314,180 |
| Oct 8, 2025 | 95.30 | 95.30 | 94.00 | 94.00 | 94.00 | -1.57% | 1,602,655 |
| Oct 7, 2025 | 92.90 | 96.80 | 92.90 | 95.50 | 95.50 | 2.91% | 2,852,466 |
| Oct 3, 2025 | 92.50 | 93.00 | 91.70 | 92.80 | 92.80 | 0.32% | 1,488,874 |
| Oct 2, 2025 | 93.80 | 94.10 | 92.40 | 92.50 | 92.50 | -0.75% | 1,587,269 |
| Oct 1, 2025 | 93.40 | 93.90 | 93.00 | 93.20 | 93.20 | -0.21% | 1,529,359 |
| Sep 30, 2025 | 92.60 | 93.40 | 92.10 | 93.40 | 93.40 | 1.30% | 2,133,677 |
| Sep 26, 2025 | 93.80 | 94.00 | 91.70 | 92.20 | 92.20 | -1.81% | 2,790,452 |
| Sep 25, 2025 | 95.00 | 95.00 | 93.90 | 93.90 | 93.90 | -0.32% | 2,168,293 |
| Sep 24, 2025 | 94.00 | 96.00 | 94.00 | 94.20 | 94.20 | 0.11% | 2,312,987 |
| Sep 23, 2025 | 96.00 | 96.10 | 94.10 | 94.10 | 94.10 | -1.57% | 2,980,363 |
| Sep 22, 2025 | 97.20 | 97.70 | 95.20 | 95.60 | 95.60 | -1.44% | 2,145,559 |
| Sep 19, 2025 | 97.30 | 98.00 | 96.20 | 97.00 | 97.00 | -0.21% | 2,358,569 |
| Sep 18, 2025 | 95.20 | 97.30 | 95.20 | 97.20 | 97.20 | 2.86% | 2,519,208 |
| Sep 17, 2025 | 95.90 | 96.50 | 94.50 | 94.50 | 94.50 | -1.56% | 3,147,931 |
| Sep 16, 2025 | 97.90 | 98.00 | 95.10 | 96.00 | 96.00 | -0.41% | 3,526,330 |
| Sep 15, 2025 | 95.80 | 97.90 | 94.40 | 96.40 | 96.40 | 1.15% | 1,938,760 |
| Sep 12, 2025 | 94.20 | 95.90 | 94.10 | 95.30 | 95.30 | 1.71% | 1,829,515 |
| Sep 11, 2025 | 98.00 | 98.50 | 93.50 | 93.70 | 93.70 | -4.58% | 5,555,132 |
| Sep 10, 2025 | 101.00 | 101.00 | 97.50 | 98.20 | 98.20 | -3.25% | 4,655,721 |
| Sep 9, 2025 | 102.00 | 102.50 | 100.50 | 101.50 | 101.50 | 0.50% | 2,202,508 |
| Sep 8, 2025 | 101.00 | 101.50 | 99.80 | 101.00 | 101.00 | - | 3,762,052 |
| Sep 5, 2025 | 103.00 | 104.50 | 100.00 | 101.00 | 101.00 | -0.98% | 3,379,040 |
| Sep 4, 2025 | 100.50 | 103.00 | 99.80 | 102.00 | 102.00 | 2.00% | 2,835,852 |
| Sep 3, 2025 | 101.50 | 101.50 | 99.80 | 100.00 | 100.00 | -0.99% | 853,729 |
| Sep 2, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 1,418,959 |
| Sep 1, 2025 | 101.50 | 103.00 | 100.00 | 103.00 | 103.00 | 1.48% | 2,571,990 |
| Aug 29, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 0.50% | 1,560,071 |
| Aug 28, 2025 | 99.50 | 102.50 | 98.70 | 101.00 | 101.00 | 2.12% | 3,131,452 |
| Aug 27, 2025 | 98.50 | 99.80 | 97.80 | 98.90 | 98.90 | 1.12% | 1,670,666 |
| Aug 26, 2025 | 97.80 | 97.90 | 96.90 | 97.80 | 97.80 | 0.41% | 1,355,388 |
| Aug 25, 2025 | 97.00 | 97.80 | 95.90 | 97.40 | 97.40 | 1.25% | 1,981,508 |
| Aug 22, 2025 | 97.60 | 97.70 | 96.20 | 96.20 | 96.20 | -1.13% | 1,351,789 |
| Aug 21, 2025 | 96.10 | 98.00 | 96.00 | 97.30 | 97.30 | 1.57% | 1,455,002 |
| Aug 20, 2025 | 97.10 | 97.40 | 95.70 | 95.80 | 95.80 | -2.04% | 4,261,584 |
| Aug 19, 2025 | 100.50 | 100.50 | 97.80 | 97.80 | 97.80 | -2.69% | 4,198,039 |
| Aug 18, 2025 | 101.00 | 103.50 | 100.00 | 100.50 | 100.50 | -0.50% | 2,241,978 |
| Aug 15, 2025 | 101.50 | 102.50 | 100.00 | 101.00 | 101.00 | - | 1,560,888 |
| Aug 14, 2025 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 2,273,798 |
| Aug 13, 2025 | 103.00 | 103.50 | 100.00 | 100.00 | 100.00 | -1.96% | 2,234,809 |
| Aug 12, 2025 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | - | 2,155,202 |
| Aug 11, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,008,929 |
| Aug 8, 2025 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | - | 2,766,275 |
| Aug 7, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,226,126 |
| Aug 6, 2025 | 107.50 | 107.50 | 105.00 | 105.00 | 105.00 | -1.41% | 1,644,970 |
| Aug 5, 2025 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 1.91% | 2,923,640 |
| Aug 4, 2025 | 103.50 | 105.50 | 103.00 | 104.50 | 104.50 | -0.48% | 1,140,776 |
| Aug 1, 2025 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 1,663,116 |
| Jul 31, 2025 | 106.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 2,170,809 |
| Jul 30, 2025 | 105.00 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 4,476,950 |
| Jul 29, 2025 | 104.50 | 107.00 | 104.00 | 104.50 | 104.50 | - | 4,307,106 |
| Jul 28, 2025 | 106.00 | 106.50 | 103.50 | 104.50 | 104.50 | -0.95% | 2,199,281 |
| Jul 25, 2025 | 107.50 | 108.50 | 105.50 | 105.50 | 105.50 | -2.76% | 2,659,552 |
| Jul 24, 2025 | 107.00 | 109.50 | 104.50 | 108.50 | 108.50 | 1.40% | 4,913,698 |
| Jul 23, 2025 | 102.00 | 108.50 | 101.50 | 107.00 | 107.00 | 5.94% | 6,653,162 |
| Jul 22, 2025 | 101.50 | 103.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,962,450 |
| Jul 21, 2025 | 101.00 | 103.50 | 100.00 | 101.50 | 101.50 | 1.00% | 2,585,245 |
| Jul 18, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -1.95% | 2,786,006 |
| Jul 17, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 2.50% | 3,842,855 |
| Jul 16, 2025 | 101.00 | 102.50 | 100.00 | 100.00 | 100.00 | -0.99% | 3,952,216 |
| Jul 15, 2025 | 98.70 | 104.00 | 98.70 | 101.00 | 101.00 | 5.21% | 9,275,250 |